China Tower Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.070	1.090	1.040	1.050	9.498	37,110,459
2024-11-05	1.060	1.070	1.050	1.070	9.678	16,773,441
2024-11-04	1.060	1.070	1.050	1.060	9.588	14,233,409
2024-11-01	1.050	1.070	1.050	1.060	9.588	13,599,280
2024-10-31	1.060	1.070	1.050	1.050	9.498	18,070,750
2024-10-30	1.080	1.080	1.060	1.060	9.588	30,310,438
2024-10-29	1.090	1.100	1.070	1.080	9.769	15,091,581
2024-10-28	1.080	1.100	1.060	1.080	9.769	23,934,711
2024-10-25	1.090	1.090	1.060	1.080	9.769	12,343,260
2024-10-24	1.080	1.100	1.070	1.080	9.769	16,781,400
2024-10-23	1.100	1.100	1.080	1.090	9.859	14,321,391
2024-10-22	1.090	1.100	1.080	1.090	9.859	12,886,970
2024-10-21	1.090	1.100	1.080	1.090	9.859	19,934,241
2024-10-18	1.080	1.090	1.060	1.080	9.769	26,543,909
2024-10-17	1.090	1.100	1.060	1.080	9.769	20,797,741
2024-10-16	1.070	1.100	1.070	1.080	9.769	18,323,030
2024-10-15	1.100	1.100	1.060	1.080	9.769	30,999,691
2024-10-14	1.110	1.140	1.090	1.100	9.950	43,438,753
2024-10-10	1.080	1.140	1.080	1.110	10.040	52,759,619
2024-10-09	1.090	1.100	1.030	1.060	9.588	66,625,081
2024-10-08	1.150	1.160	1.060	1.080	9.769	119,729,100
2024-10-07	1.120	1.180	1.120	1.170	10.583	93,284,431
2024-10-04	1.060	1.120	1.050	1.110	10.040	75,040,600
2024-10-03	1.070	1.070	1.010	1.060	9.588	57,342,138
2024-10-02	1.030	1.060	1.030	1.060	9.588	73,585,513
2024-09-30	1.000	1.040	1.000	1.030	9.317	89,751,400
2024-09-27	1.020	1.020	0.980	0.990	8.955	67,941,763
2024-09-26	1.030	1.040	1.000	1.010	9.136	52,404,359
2024-09-25	1.030	1.040	1.010	1.020	9.226	27,654,569
2024-09-24	1.020	1.030	1.010	1.030	9.317	30,223,272
2024-09-23	1.000	1.020	0.990	1.010	9.136	20,630,889
2024-09-20	0.990	1.000	0.980	1.000	9.045	62,660,313
2024-09-19	0.970	0.990	0.960	0.980	8.864	22,039,880
2024-09-17	0.960	0.980	0.960	0.970	8.667	10,930,860
2024-09-16	0.950	0.970	0.950	0.960	8.578	9,183,625
2024-09-13	0.940	0.960	0.930	0.950	8.488	7,682,789
2024-09-12	0.970	0.970	0.930	0.940	8.399	30,365,672
2024-09-11	0.980	0.990	0.960	0.960	8.578	16,584,241
2024-09-10	0.980	0.990	0.970	0.980	8.756	20,861,120
2024-09-09	0.990	1.000	0.970	0.980	8.756	16,977,041
2024-09-05	0.970	1.000	0.970	0.990	8.846	15,112,620
2024-09-04	0.970	0.980	0.960	0.980	8.756	10,736,380
2024-09-03	0.980	0.980	0.970	0.970	8.667	4,654,934
2024-09-02	0.960	0.980	0.950	0.980	8.756	21,744,980
2024-08-30	0.970	0.980	0.960	0.960	8.578	20,235,870
2024-08-29	0.970	0.980	0.960	0.970	8.667	13,637,400
2024-08-28	0.990	0.990	0.970	0.970	8.667	11,265,670
2024-08-27	0.980	0.990	0.970	0.980	8.756	7,960,467
2024-08-26	0.990	0.990	0.970	0.990	8.846	6,712,181
2024-08-23	0.990	0.990	0.980	0.980	8.756	10,049,409
2024-08-22	0.980	0.990	0.970	0.990	8.846	8,685,217
2024-08-21	0.980	0.980	0.970	0.980	8.756	8,936,760
2024-08-20	0.980	0.980	0.970	0.980	8.756	6,201,692
2024-08-19	0.990	0.990	0.960	0.980	8.756	20,677,000
2024-08-16	0.980	0.990	0.970	0.980	8.756	7,348,238
2024-08-15	0.970	0.980	0.960	0.970	8.667	14,716,241
2024-08-14	0.950	0.970	0.940	0.960	8.578	13,581,539
2024-08-13	0.950	0.960	0.940	0.950	8.488	17,619,991
2024-08-12	0.950	0.960	0.940	0.950	8.488	10,246,340
2024-08-09	0.960	0.960	0.940	0.940	8.399	15,050,030

← NewerPage 9 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2209 HKD
2026-05-20	0.3722 HKD
2025-09-05	0.1455 HKD
2025-05-23	0.3340 HKD
2024-09-19	0.0120 HKD
2024-05-23	0.0411 HKD
2023-05-16	0.0367 HKD
2022-05-16	0.0310 HKD
2021-05-17	0.0269 HKD
2020-05-26	0.0159 HKD
2019-04-29	0.0026 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.